Monero (XMR) historical data and Live price

Monero

XMR

$ 120.34 -0.133 %

0.00186027 BTC

MARKET CAP
2.218 B

24H VOLUME
40.273 M

CIRC.SUPPLY
18.428 M

MAX SUPPLY

XMR

USD

Rank49

1H -0.96 %

24H -0.13 %

7D 2.77 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	121.452	122.216	118.21	118.839	37,672,746.69	2,189,983,382.73
4/23/24	121.123	124.064	120.148	121.452	43,333,346.26	2,238,069,205.24
4/22/24	118.641	124.001	118.625	121.123	49,875,940.66	2,231,952,593.74
4/21/24	122.167	125.086	115.954	118.648	42,316,808.8	2,186,166,445.68
4/20/24	117.045	122.175	116.6	122.167	34,816,416.79	2,251,079,928.8
4/19/24	116.429	121.672	110.773	117.049	54,754,141.68	2,156,655,984.43
4/18/24	117.148	119.177	112.908	116.429	48,262,836.64	2,145,241,995.74
4/17/24	121.838	125.166	116.186	117.148	56,017,108.89	2,158,440,629.14
4/16/24	123.288	123.966	114.284	121.838	51,834,943.77	2,244,807,998.81
4/15/24	121.534	127.289	117.548	123.288	54,461,577.78	2,271,476,295.9
4/14/24	115.678	123.254	113.113	121.534	51,839,602.42	2,239,094,927.19
4/13/24	122.997	129	105.426	115.678	49,104,520.04	2,131,157,294.6
4/12/24	133.369	134.954	117.229	122.997	53,508,223.19	2,265,935,333.5
4/11/24	133.533	135.809	132.008	133.369	42,712,493.65	2,456,976,077.78
4/10/24	133.521	136.726	130.349	133.582	45,282,438.99	2,459,943,301.6
4/9/24	136.761	139.8	130.149	133.521	56,606,306.89	2,459,659,389.78
4/8/24	131.316	136.761	130.276	136.761	56,297,846.35	2,519,277,396.85
4/7/24	131.862	135.301	128.562	131.316	43,005,732.12	2,418,933,008.87
4/6/24	126.76	132.693	126.704	131.862	35,975,653.46	2,428,928,675.94
4/5/24	131.649	132.245	125.22	126.76	46,037,390.7	2,334,891,898.48
4/4/24	128.822	132.058	127.56	131.649	62,135,241.19	2,424,887,024.86
4/3/24	122.146	129.686	120.258	128.822	60,635,246.98	2,372,759,164.33
4/2/24	123.135	123.601	117.028	122.146	58,963,398.02	2,249,740,724.75
4/1/24	128.286	129.388	120.038	123.135	57,048,077.24	2,267,916,097
3/31/24	129.122	129.875	127.475	128.286	41,670,191.41	2,362,718,901.5
3/30/24	132.513	133.549	126.795	129.122	58,881,074.25	2,378,055,025.64
3/29/24	135.064	137.171	129.656	132.513	49,952,151.21	2,440,471,061.45
3/28/24	137.918	139.9	134.912	135.064	50,342,352.63	2,487,388,964.01
3/27/24	135.327	141.342	134.212	137.918	68,147,773.34	2,539,883,368.26
3/26/24	142.587	143.609	133.452	135.327	73,114,758.04	2,492,117,521.82
3/25/24	141.887	143.42	139.912	142.587	46,518,086.22	2,625,742,590.35
3/24/24	138.911	143.73	138.851	141.887	46,383,806.73	2,612,786,498.73
3/23/24	134.783	139.928	133.604	138.911	42,375,980.14	2,557,930,768.59
3/22/24	138.21	140.751	131.275	134.783	45,802,436.78	2,481,866,520.91
3/21/24	139.611	144.304	137.721	138.21	58,439,915.56	2,544,910,426.08
3/20/24	133.992	142.719	129.313	139.611	59,442,114.03	2,570,635,988.11
3/19/24	141.038	141.35	128.613	133.992	55,669,000.9	2,467,115,785.12
3/18/24	140.995	141.673	136.632	141.038	50,287,932.33	2,596,803,404.74
3/17/24	139.515	145.216	136.609	140.995	52,806,847.45	2,595,936,864.89
3/16/24	142.035	148.72	135.09	139.515	52,162,540.94	2,568,630,120.25
3/15/24	146.611	147.463	138.775	142.035	68,320,296.86	2,614,967,707.57
3/14/24	150.222	151.056	140.719	146.611	69,695,576.8	2,699,144,790.79
3/13/24	145.114	150.505	144.417	150.221	67,768,460.51	2,765,563,167.9
3/12/24	145.205	147.251	142.85	145.114	70,751,333.38	2,671,472,839.58
3/11/24	146.605	146.833	142.621	145.205	74,690,584.55	2,673,086,118.3
3/10/24	143.836	148.564	142.4	146.608	52,976,237.71	2,698,783,951.39
3/9/24	147.366	148.947	143.748	143.835	49,472,433.59	2,647,748,985.84
3/8/24	144.281	150.999	143.216	147.366	63,772,090.8	2,712,670,529.87
3/7/24	143.929	148.749	138.275	144.282	75,104,194.89	2,655,829,312.86
3/6/24	141.457	151.535	138.639	143.929	87,199,566.18	2,649,281,620.67
3/5/24	150.072	151.005	134.51	141.446	85,810,398.79	2,603,722,524.5
3/4/24	150.556	151.117	143.592	150.013	74,473,322.72	2,761,140,419.45
3/3/24	144.982	151.743	143.789	150.083	65,555,313.79	2,762,361,018.4
3/2/24	142.879	145.175	140.145	144.639	56,078,731.55	2,662,096,449.36
3/1/24	137.135	145.032	136.421	142.985	67,209,798.63	2,631,598,459.96
2/29/24	133.823	141.007	133.218	137.174	66,793,523.62	2,524,574,966.72
2/28/24	130.073	139.946	130.009	133.892	65,006,892.74	2,464,128,805.47
2/27/24	129.6	130.35	129.597	130.061	72,506,716.68	2,393,567,729.41
2/26/24	129.175	129.889	128.422	129.613	53,208,622.92	2,385,267,279.37
2/25/24	123.894	129.352	123.056	129.174	597,868,067.77	2,377,135,521.56
2/24/24	123.787	125.142	122.095	123.879	92,062,851.52	2,279,640,563.84
2/23/24	124.036	124.588	120.9	123.844	93,773,417.73	2,278,931,102.53
2/22/24	123.115	124.817	121.261	124.043	102,663,822.57	2,282,548,390.09
2/21/24	123.885	125.536	116.755	123.049	50,491,155.84	2,264,195,638.19
2/20/24	112.927	125.223	112.268	123.832	61,973,008.48	2,278,550,522.76
2/19/24	122.176	123.007	109.615	112.914	88,708,661.78	2,077,607,989.08
2/18/24	120.943	123.171	118.888	122.187	56,685,674.67	2,248,189,800.8
2/17/24	122.762	122.762	118.639	120.811	49,581,821.52	2,222,814,094.52
2/16/24	125.826	128.904	120.441	122.753	68,839,222.45	2,258,487,545.37
2/15/24	127.9	129.103	124.774	125.838	76,833,544.84	2,315,206,828.78
2/14/24	127.844	131.721	126.611	127.899	85,826,714.06	2,353,069,901.47
2/13/24	126.301	128.734	122.372	127.808	101,751,450.36	2,351,338,871.35
2/12/24	120.646	128.284	118.192	126.223	94,789,689.54	2,322,113,786.29
2/11/24	119.208	122.958	117.279	120.61	80,624,207.72	2,218,806,675.09
2/10/24	121.885	123.296	115.561	119.206	76,698,210.85	2,192,921,044.47
2/9/24	128.201	129.068	120.031	121.915	106,467,374.55	2,242,711,017.86
2/8/24	129.934	131.458	118.228	127.913	123,335,948.17	2,352,985,644.25
2/7/24	105	133.916	104.142	129.953	248,072,044.25	2,390,459,590.76
2/6/24	165.295	166.536	101.139	104.978	294,363,739.62	1,930,992,598.87
2/5/24	165.794	167.883	163.527	165.356	62,301,595.05	3,041,545,413.68
2/4/24	165.295	167.76	164.983	165.79	50,184,533.1	3,049,448,035.76
2/3/24	168.701	169.679	162.482	165.301	61,447,555.63	3,040,387,348.07
2/2/24	166.432	171.056	165.556	168.654	78,864,555.61	3,101,987,298.6
2/1/24	163.857	169.115	163.76	166.484	89,982,884.64	3,062,004,197.31
1/31/24	160.26	166.706	158.471	163.862	93,429,076.76	3,013,717,823.27
1/30/24	168.077	171.894	159.919	160.292	89,822,869.77	2,947,986,547.02
1/29/24	160.756	169.662	159.912	168.077	81,614,007.52	3,091,085,509.56
1/28/24	160.419	162.291	158.939	160.757	55,953,171.7	2,956,396,288.04
1/27/24	159.403	161.922	157.544	160.433	48,847,332.13	2,950,368,967.24
1/26/24	157.426	162.216	156.032	159.441	78,724,937	2,932,061,385.69

Similar Coins